시장 데이터를 불러오는 중
전체 종목
캐리어 글로벌 과거 주가
Carrier Global Corporation Common Stock · CARR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carrier Global Corporation Common Stock · CARR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,554 | ₩75,633 | ₩72,897 | ₩74,520 | +1.31% | 1417.4만 |
| 2026.09.28–2026.10.02 | ₩74,506 | ₩75,365 | ₩72,428 | ₩73,930 | -0.77% | 1970.9만 |
| 2026.09.21–2026.09.25 | ₩73,044 | ₩76,170 | ₩72,300 | ₩75,606 | +3.51% | 1390만 |
| 2026.09.14–2026.09.18 | ₩74,506 | ₩75,097 | ₩71,033 | ₩72,267 | -3.01% | 2747.7만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩77,068 | — | — |
| 2026.08.24–2026.08.27 | ₩81,052 | ₩81,863 | ₩77,786 | ₩78,919 | -2.63% | 2468만 |
| 2026.08.17–2026.08.21 | ₩83,922 | ₩84,551 | ₩80,344 | ₩80,971 | -3.52% | 2452.5만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,819 |
| ₩83,868 |
| ₩84,204 |
| -1.81% |
| 2235.8만 |
| 2026.08.03–2026.08.07 | ₩83,801 | ₩88,704 | ₩83,466 | ₩85,853 | +2.45% | 2831.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,949 | ₩93,700 | ₩79,228 | ₩82,903 | -10.81% | 6035.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,332 | ₩93,237 | ₩88,308 | ₩92,385 | +0.06% | 3147.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,640 | ₩95,095 | ₩90,508 | ₩92,130 | -0.55% | 2544.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩94,692 | ₩94,893 | ₩88,214 | ₩93,002 | -1.78% | 2784.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,233 | ₩100,165 | ₩93,029 | ₩93,981 | -4.33% | 2016.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,570 | ₩102,954 | ₩94,129 | ₩98,703 | +2.21% | 2998.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,940 | ₩97,764 | ₩93,002 | ₩96,315 | +0.39% | 2336.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,132 | ₩96,027 | ₩89,274 | ₩93,767 | +4.03% | 3396.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,566 | ₩93,659 | ₩84,056 | ₩90,078 | +6.52% | 3437.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,894 | ₩88,724 | ₩83,587 | ₩85,666 | -0.27% | 3442.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,591 | ₩86,980 | ₩81,977 | ₩84,687 | -2.20% | 3410.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩89,689 | ₩89,951 | ₩86,377 | ₩86,739 | -3.29% | 2080.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,092 | ₩92,077 | ₩85,947 | ₩89,636 | -0.51% | 3217.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,527 | ₩92,600 | ₩81,816 | ₩90,695 | +9.90% | 4487.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,058 | ₩84,593 | ₩80,985 | ₩81,776 | -0.34% | 2568.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,888 | ₩87,168 | ₩77,390 | ₩82,245 | -3.11% | 4355.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,225 | ₩85,827 | ₩73,299 | ₩84,955 | +14.46% | 2884만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,822 | ₩77,511 | ₩72,119 | ₩74,721 | +1.22% | 2383.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,059 | ₩80,743 | ₩72,468 | ₩72,763 | -9.11% | 3695.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,137 | ₩79,898 | ₩74,708 | ₩77,886 | +3.66% | 3974.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,720 | ₩79,630 | ₩74,077 | ₩74,641 | -2.71% | 3606.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,075 | ₩85,974 | ₩77,316 | ₩78,262 | -8.01% | 2733.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩85,760 | ₩87,510 | ₩80,844 | ₩86,377 | +0.72% | 2666.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,624 | ₩89,596 | ₩81,816 | ₩86,028 | -1.82% | 2369.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,451 | ₩91,648 | ₩84,888 | ₩87,718 | +2.65% | 3484.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,710 | ₩87,503 | ₩79,576 | ₩85,733 | +7.56% | 6337.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,813 | ₩80,522 | ₩74,559 | ₩79,912 | +4.03% | 4927.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩73,594 | ₩78,369 | ₩73,259 | ₩76,854 | +4.43% | 3702만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,338 | ₩75,579 | ₩73,266 | ₩75,365 | +0.04% | 3505.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,153 | ₩75,620 | ₩67,384 | ₩75,445 | +6.03% | 3565.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,837 | ₩72,367 | ₩70,456 | ₩71,784 | -0.07% | 1391.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,401 | ₩72,595 | ₩70,925 | ₩71,878 | -0.72% | 1422.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,542 | ₩72,508 | ₩69,651 | ₩72,119 | +0.81% | 4623.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,749 | ₩73,594 | ₩69,772 | ₩71,006 | -2.40% | 5522만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,508 | ₩73,950 | ₩71,355 | ₩72,816 | +0.43% | 4148.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,282 | ₩73,641 | ₩69,262 | ₩73,608 | +4.73% | 3032.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,615 | ₩72,696 | ₩67,465 | ₩70,295 | -3.20% | 3806.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,404 | ₩77,524 | ₩72,374 | ₩72,562 | -6.26% | 2665.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,053 | ₩79,704 | ₩74,560 | ₩77,135 | -2.43% | 2722.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,383 | ₩83,593 | ₩77,122 | ₩79,791 | +1.80% | 4473.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩76,170 | ₩81,246 | ₩75,915 | ₩77,578 | +1.85% | 3222.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,028 | ₩78,195 | ₩74,211 | ₩75,378 | -2.14% | 3098만 |
|---|
| 2025.10.06–2025.10.10 | ₩80,944 | ₩81,508 | ₩75,875 | ₩75,995 | -6.11% | 3108.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩79,992 | ₩80,555 | ₩78,731 | ₩80,006 | +0.02% | 2390.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩80,475 | ₩81,561 | ₩78,222 | ₩78,919 | -1.93% | 2446.9만 |
|---|
| 2025.09.15–2025.09.19 | ₩83,023 | ₩83,667 | ₩80,783 | ₩80,998 | -2.44% | 2961.9만 |
|---|
| 2025.09.08–2025.09.12 | ₩88,013 | ₩88,704 | ₩80,609 | ₩82,715 | -6.02% | 3823.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩86,055 | ₩88,030 | ₩82,842 | ₩87,865 | +2.10% | 2283.4만 |
|---|
| 2025.08.28–2025.08.29 | ₩90,937 | ₩91,111 | ₩87,034 | ₩87,449 | -3.83% | 1047.9만 |
|---|